4.46
-0.04(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.5 | 4.46 | 4.46 | 4.53 | 4.44 | 11.43M |
| October 16, 2025 | 4.6 | 4.5 | 4.5 | 4.63 | 4.48 | 22.56M |
| October 15, 2025 | 4.56 | 4.61 | 4.61 | 4.62 | 4.54 | 11.78M |
| October 14, 2025 | 4.57 | 4.57 | 4.57 | 4.61 | 4.54 | 13.64M |
| October 13, 2025 | 4.47 | 4.56 | 4.56 | 4.57 | 4.44 | 17.57M |
| October 10, 2025 | 4.57 | 4.61 | 4.61 | 4.64 | 4.55 | 19.76M |
| October 09, 2025 | 4.63 | 4.6 | 4.6 | 4.64 | 4.49 | 24.16M |
| September 30, 2025 | 4.52 | 4.6 | 4.6 | 4.6 | 4.45 | 22.28M |
| September 29, 2025 | 4.41 | 4.52 | 4.52 | 4.56 | 4.3 | 25.81M |
| September 26, 2025 | 4.45 | 4.41 | 4.41 | 4.47 | 4.35 | 23.67M |
| September 25, 2025 | 4.31 | 4.37 | 4.37 | 4.44 | 4.28 | 21.07M |
| September 24, 2025 | 4.26 | 4.31 | 4.31 | 4.33 | 4.24 | 10.26M |
| September 23, 2025 | 4.33 | 4.28 | 4.28 | 4.34 | 4.2 | 12.34M |
| September 22, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.28 | 10.21M |
| September 19, 2025 | 4.53 | 4.36 | 4.36 | 4.53 | 4.32 | 11.47M |
| September 18, 2025 | 4.48 | 4.39 | 4.39 | 4.5 | 4.35 | 16.81M |
| September 17, 2025 | 4.53 | 4.48 | 4.48 | 4.57 | 4.48 | 15.28M |
| September 16, 2025 | 4.5 | 4.56 | 4.56 | 4.56 | 4.49 | 12.15M |
| September 15, 2025 | 4.53 | 4.5 | 4.5 | 4.56 | 4.48 | 10.78M |
| September 12, 2025 | 4.53 | 4.53 | 4.53 | 4.57 | 4.51 | 11.56M |
| September 11, 2025 | 4.48 | 4.54 | 4.54 | 4.54 | 4.43 | 15.85M |
| September 10, 2025 | 4.49 | 4.5 | 4.5 | 4.53 | 4.47 | 8.8M |
| September 09, 2025 | 4.52 | 4.49 | 4.49 | 4.55 | 4.48 | 11.11M |
| September 08, 2025 | 4.52 | 4.54 | 4.54 | 4.56 | 4.5 | 11.63M |
| September 05, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.44 | 12.96M |
| September 04, 2025 | 4.45 | 4.49 | 4.49 | 4.53 | 4.43 | 16.57M |
| September 03, 2025 | 4.54 | 4.44 | 4.44 | 4.58 | 4.43 | 14.1M |
| September 02, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.46 | 18.62M |
| September 01, 2025 | 4.61 | 4.57 | 4.57 | 4.65 | 4.54 | 20.46M |
| August 29, 2025 | 4.65 | 4.61 | 4.61 | 4.67 | 4.58 | 20.33M |
| August 28, 2025 | 4.79 | 4.64 | 4.64 | 4.87 | 4.5 | 42.7M |
| August 27, 2025 | 4.93 | 4.79 | 4.79 | 4.95 | 4.78 | 24.01M |
| August 26, 2025 | 4.83 | 4.93 | 4.93 | 4.95 | 4.78 | 29.96M |
| August 25, 2025 | 4.81 | 4.85 | 4.85 | 4.85 | 4.74 | 25.08M |
| August 22, 2025 | 4.74 | 4.79 | 4.79 | 4.85 | 4.64 | 29.27M |
| August 21, 2025 | 4.72 | 4.72 | 4.72 | 4.74 | 4.68 | 15.24M |
| August 20, 2025 | 4.67 | 4.71 | 4.71 | 4.72 | 4.63 | 16.16M |
| August 19, 2025 | 4.63 | 4.67 | 4.67 | 4.68 | 4.6 | 15.44M |
| August 18, 2025 | 4.59 | 4.64 | 4.64 | 4.69 | 4.59 | 17.67M |
| August 15, 2025 | 4.52 | 4.6 | 4.6 | 4.6 | 4.51 | 18.07M |
| August 14, 2025 | 4.61 | 4.51 | 4.51 | 4.63 | 4.51 | 15.47M |
| August 13, 2025 | 4.6 | 4.61 | 4.61 | 4.64 | 4.57 | 13.74M |
| August 12, 2025 | 4.6 | 4.6 | 4.6 | 4.66 | 4.59 | 13.36M |
| August 11, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.53 | 14.79M |
| August 08, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.52 | 13.5M |
| August 07, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.54 | 16.24M |
| August 06, 2025 | 4.6 | 4.56 | 4.56 | 4.62 | 4.52 | 13.21M |
| August 05, 2025 | 4.65 | 4.68 | 4.58 | 4.68 | 4.63 | 12.68M |
| August 04, 2025 | 4.57 | 4.64 | 4.54 | 4.64 | 4.52 | 11.46M |
| August 01, 2025 | 4.54 | 4.57 | 4.57 | 4.62 | 4.52 | 14.53M |
| July 31, 2025 | 4.57 | 4.54 | 4.54 | 4.6 | 4.52 | 12.74M |
| July 30, 2025 | 4.63 | 4.59 | 4.59 | 4.63 | 4.56 | 11.67M |
| July 29, 2025 | 4.63 | 4.62 | 4.62 | 4.66 | 4.56 | 14.86M |
| July 28, 2025 | 4.68 | 4.64 | 4.64 | 4.69 | 4.62 | 15.46M |
| July 25, 2025 | 4.66 | 4.66 | 4.66 | 4.72 | 4.64 | 17.9M |
| July 24, 2025 | 4.63 | 4.67 | 4.67 | 4.71 | 4.6 | 18.7M |
| July 23, 2025 | 4.61 | 4.64 | 4.64 | 4.78 | 4.56 | 29.76M |
| July 22, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.53 | 19.34M |
| July 21, 2025 | 4.53 | 4.57 | 4.57 | 4.62 | 4.52 | 22.41M |
| July 18, 2025 | 4.61 | 4.54 | 4.54 | 4.62 | 4.52 | 20.06M |